Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.11 | 14.44 | 13.26 | 13.92 | 2,562,002 | -0.89(-6.01%) |
Apr 29, 2020 | 13.98 | 14.88 | 13.98 | 14.81 | 2,630,995 | +1.84(+14.19%) |
Apr 28, 2020 | 12.40 | 13.18 | 12.11 | 12.97 | 2,236,322 | +1.20(+10.20%) |
Apr 27, 2020 | 11.04 | 11.99 | 10.95 | 11.77 | 1,497,799 | +1.00(+9.29%) |
Apr 24, 2020 | 11.03 | 11.15 | 10.51 | 10.77 | 1,066,200 | -0.24(-2.18%) |
Apr 23, 2020 | 10.48 | 11.21 | 10.48 | 11.01 | 1,243,129 | +0.45(+4.26%) |
Apr 22, 2020 | 10.84 | 10.98 | 10.31 | 10.56 | 1,313,667 | -0.28(-2.58%) |
Apr 21, 2020 | 10.68 | 11.13 | 10.57 | 10.84 | 1,198,894 | -0.27(-2.43%) |
Apr 20, 2020 | 11.22 | 11.50 | 10.96 | 11.11 | 1,953,863 | -0.68(-5.77%) |
Apr 17, 2020 | 11.86 | 11.94 | 11.48 | 11.79 | 1,627,200 | +0.87(+7.97%) |
Apr 16, 2020 | 11.33 | 11.43 | 10.66 | 10.92 | 1,576,076 | -0.41(-3.62%) |
Apr 15, 2020 | 11.11 | 11.48 | 10.77 | 11.33 | 1,767,124 | -0.38(-3.25%) |
Apr 14, 2020 | 11.60 | 12.20 | 11.42 | 11.71 | 1,916,448 | +1.02(+9.54%) |
Apr 13, 2020 | 11.00 | 11.08 | 10.17 | 10.69 | 1,728,031 | -0.85(-7.37%) |
Apr 09, 2020 | 11.92 | 12.55 | 11.08 | 11.54 | 3,835,300 | +0.39(+3.50%) |
Apr 08, 2020 | 11.23 | 11.29 | 10.64 | 11.15 | 2,434,573 | +0.70(+6.70%) |
Apr 07, 2020 | 11.43 | 11.86 | 10.23 | 10.45 | 4,092,966 | +1.11(+11.88%) |
Apr 06, 2020 | 8.600 | 9.840 | 8.500 | 9.340 | 3,537,661 | +1.41(+17.78%) |
Apr 03, 2020 | 7.860 | 8.120 | 7.500 | 7.930 | 2,517,200 | +0.43(+5.73%) |
Apr 02, 2020 | 7.880 | 8.150 | 7.330 | 7.500 | 4,853,032 | -0.66(-8.09%) |
Apr 01, 2020 | 11.35 | 11.35 | 8.000 | 8.160 | 3,732,326 | -3.77(-31.60%) |
Mar 31, 2020 | 10.12 | 12.86 | 10.05 | 11.93 | 3,074,150 | +0.63(+5.58%) |
Mar 30, 2020 | 11.54 | 11.66 | 10.17 | 11.30 | 2,031,934 | -1.00(-8.13%) |
Mar 27, 2020 | 13.20 | 13.42 | 11.96 | 12.30 | 2,054,900 | -2.58(-17.34%) |
Mar 26, 2020 | 13.06 | 16.08 | 12.99 | 14.88 | 4,063,811 | +1.29(+9.49%) |
Mar 25, 2020 | 12.87 | 14.63 | 11.38 | 13.59 | 3,756,145 | +1.57(+13.06%) |
Mar 24, 2020 | 11.86 | 14.09 | 11.45 | 12.02 | 3,335,094 | +1.68(+16.25%) |
Mar 23, 2020 | 9.500 | 10.63 | 9.200 | 10.34 | 2,595,504 | +0.00(+0.00%) |
Mar 20, 2020 | 9.600 | 11.90 | 9.220 | 10.34 | 2,882,700 | +1.58(+18.04%) |
Mar 19, 2020 | 7.920 | 9.080 | 7.520 | 8.760 | 2,341,035 | +0.85(+10.75%) |
Mar 18, 2020 | 9.680 | 9.850 | 7.080 | 7.910 | 3,317,904 | -3.42(-30.19%) |
Mar 17, 2020 | 12.47 | 12.61 | 10.80 | 11.33 | 2,687,210 | -1.58(-12.24%) |
Mar 16, 2020 | 13.38 | 15.44 | 12.90 | 12.91 | 3,581,051 | -3.55(-21.57%) |
Mar 13, 2020 | 17.01 | 17.08 | 14.14 | 16.46 | 3,061,100 | +2.33(+16.49%) |
Mar 12, 2020 | 15.53 | 18.71 | 13.82 | 14.13 | 3,094,729 | -6.19(-30.46%) |
Mar 11, 2020 | 21.65 | 22.25 | 19.53 | 20.32 | 2,605,890 | -2.55(-11.15%) |
Mar 10, 2020 | 22.50 | 22.98 | 19.57 | 22.87 | 2,697,707 | +2.00(+9.58%) |
Mar 09, 2020 | 23.26 | 23.88 | 20.74 | 20.87 | 2,612,367 | -4.84(-18.83%) |
Mar 06, 2020 | 25.83 | 27.92 | 25.09 | 25.71 | 3,038,500 | -0.91(-3.42%) |
Mar 05, 2020 | 28.99 | 29.04 | 26.42 | 26.62 | 1,885,413 | -3.96(-12.95%) |
Mar 04, 2020 | 30.50 | 30.58 | 29.28 | 30.58 | 851,684 | +0.55(+1.83%) |
Mar 03, 2020 | 31.01 | 31.32 | 29.62 | 30.03 | 1,295,664 | -0.85(-2.75%) |
Mar 02, 2020 | 30.85 | 31.00 | 29.58 | 30.88 | 1,739,841 | -0.95(-2.98%) |
Feb 28, 2020 | 30.27 | 31.86 | 30.22 | 31.83 | 1,524,900 | +0.88(+2.84%) |
Feb 27, 2020 | 31.36 | 32.38 | 29.10 | 30.95 | 3,258,763 | -0.54(-1.71%) |
Feb 26, 2020 | 34.21 | 34.21 | 30.98 | 31.49 | 1,646,388 | -2.27(-6.72%) |
Feb 25, 2020 | 35.75 | 35.87 | 33.71 | 33.76 | 848,010 | -1.88(-5.27%) |
Feb 24, 2020 | 36.80 | 37.30 | 35.64 | 35.64 | 713,674 | -3.60(-9.17%) |
Feb 21, 2020 | 39.48 | 39.63 | 39.16 | 39.24 | 297,200 | -0.69(-1.73%) |
Feb 20, 2020 | 40.00 | 40.23 | 39.71 | 39.93 | 527,774 | -0.38(-0.94%) |
Feb 19, 2020 | 39.63 | 40.37 | 39.63 | 40.31 | 518,247 | +0.30(+0.74%) |
Feb 18, 2020 | 39.81 | 40.10 | 39.81 | 40.01 | 346,992 | +0.10(+0.25%) |
Feb 14, 2020 | 40.30 | 40.30 | 39.77 | 39.91 | 310,808 | -0.50(-1.25%) |
Feb 13, 2020 | 40.57 | 40.82 | 40.16 | 40.42 | 506,712 | -0.95(-2.29%) |
Feb 12, 2020 | 40.58 | 41.66 | 40.40 | 41.37 | 642,831 | +1.16(+2.87%) |
Feb 11, 2020 | 39.60 | 40.49 | 39.51 | 40.21 | 482,699 | +1.03(+2.62%) |
Feb 10, 2020 | 39.56 | 39.73 | 39.06 | 39.18 | 488,172 | -0.46(-1.17%) |
Feb 07, 2020 | 40.31 | 40.36 | 39.51 | 39.65 | 611,795 | -1.46(-3.56%) |
Feb 06, 2020 | 41.98 | 42.07 | 41.06 | 41.11 | 322,236 | -0.42(-1.02%) |
Feb 05, 2020 | 41.73 | 42.15 | 41.27 | 41.53 | 489,726 | +0.50(+1.23%) |
Feb 04, 2020 | 41.51 | 41.62 | 40.82 | 41.03 | 616,762 | +0.88(+2.19%) |